SCHWAB U.S. BROAD MARKET ETF $40.00

down -0.09


23/5/2013 04:23 PM  |  NYSEARCA : SCHB  |  Industries :
Type:

SCHB historical data

Date Open High Low Close Volume
5/23/2013 39.65 40.09 39.54 40.00 3602
5/22/2013 40.53 40.90 39.93 40.09 5498
5/21/2013 40.46 40.60 40.32 40.48 2510
5/20/2013 40.39 40.57 40.35 40.39 3637
5/17/2013 40.15 40.44 40.14 40.43 2509
5/16/2013 40.15 40.27 39.96 39.99 4223
5/15/2013 39.92 40.29 39.91 40.20 4940
5/14/2013 39.63 40.02 39.63 40.01 3670
5/13/2013 39.54 39.66 39.44 39.60 6944
5/10/2013 39.39 39.58 39.34 39.58 5530
5/9/2013 39.55 39.61 39.33 39.38 3872
5/8/2013 39.31 39.54 39.28 39.53 7568
5/7/2013 39.23 39.36 39.12 39.32 10411
5/6/2013 39.08 39.19 39.03 39.14 5327
5/3/2013 38.97 39.15 38.93 39.00 4003
5/2/2013 38.35 38.64 38.35 38.61 2273
5/1/2013 38.57 38.58 38.20 38.20 2577
4/30/2013 38.52 38.64 38.36 38.62 6063
4/29/2013 38.37 38.60 38.30 38.51 2421
4/26/2013 38.31 38.37 38.15 38.24 2001
4/25/2013 38.29 38.51 38.25 38.34 4480
4/24/2013 38.14 38.26 38.06 38.15 2450
4/23/2013 37.90 38.14 37.75 38.12 2878
4/22/2013 37.63 37.78 37.34 37.72 2058
4/19/2013 37.31 37.56 37.20 37.54 3040
4/18/2013 37.51 37.53 37.07 37.17 3339
4/17/2013 37.77 37.77 37.23 37.43 3695
4/16/2013 37.72 38.00 37.63 38.00 3661
4/15/2013 38.21 38.22 37.43 37.43 5048
4/12/2013 38.35 38.46 38.20 38.39 3819
4/11/2013 38.39 38.61 38.35 38.49 4542
4/10/2013 37.99 38.40 37.99 38.37 2825
4/9/2013 37.83 38.03 37.71 37.89 2418
4/8/2013 37.53 37.78 37.41 37.78 2954
4/5/2013 37.22 37.54 37.10 37.52 3760
4/4/2013 37.55 37.71 37.47 37.65 3083
4/3/2013 37.95 37.96 37.39 37.48 4562
4/2/2013 37.89 38.03 37.82 37.93 3658
4/1/2013 37.98 38.03 37.69 37.77 7746
3/28/2013 37.84 38.03 37.81 37.96 4430
3/27/2013 37.65 37.87 37.57 37.85 3193
3/26/2013 37.72 37.85 37.67 37.85 2408
3/25/2013 37.82 37.89 37.42 37.56 5922
3/22/2013 37.55 37.68 37.52 37.67 2665
3/21/2013 37.57 37.67 37.38 37.44 3464
3/20/2013 37.69 37.81 37.65 37.75 4309
3/19/2013 37.62 37.69 37.24 37.49 4497
3/18/2013 37.45 37.73 37.28 37.58 3144
3/15/2013 37.95 37.99 37.82 37.92 2007
3/14/2013 37.85 37.99 37.85 37.97 2387
3/13/2013 37.73 37.83 37.61 37.75 3969
3/12/2013 37.77 37.80 37.60 37.70 2578
3/11/2013 37.65 37.79 37.58 37.77 3605
3/8/2013 37.64 37.70 37.45 37.66 5487
3/7/2013 37.45 37.51 37.41 37.48 5356
3/6/2013 37.46 37.49 37.31 37.40 4479
3/5/2013 37.11 37.41 37.11 37.33 4686
3/4/2013 36.73 36.97 36.65 36.97 3529
3/1/2013 36.59 36.83 36.38 36.79 3660
2/28/2013 36.71 36.96 36.66 36.67 3922
2/27/2013 36.24 36.82 36.24 36.72 2665
2/26/2013 36.23 36.30 35.97 36.24 6517
2/25/2013 36.89 36.94 36.05 36.05 4006
2/22/2013 36.54 36.71 36.47 36.70 2887
2/21/2013 36.55 36.55 36.26 36.36 12349
2/20/2013 37.13 37.14 36.63 36.63 4225
2/19/2013 36.94 37.15 36.92 37.14 3598
2/15/2013 36.95 36.99 36.76 36.86 3098
2/14/2013 36.79 36.97 36.74 36.92 1823
2/13/2013 36.92 36.98 36.77 36.87 2979
2/12/2013 36.75 36.90 36.73 36.82 4932
2/11/2013 36.77 36.77 36.68 36.75 2563
2/8/2013 36.65 36.78 36.62 36.76 2027
2/7/2013 36.65 36.66 36.30 36.54 4263
2/6/2013 36.43 36.63 36.41 36.60 5081
2/5/2013 36.42 36.65 36.38 36.54 4002
2/4/2013 36.45 36.46 36.17 36.19 6122
2/1/2013 36.49 36.66 36.43 36.60 4063
1/31/2013 36.28 36.37 36.21 36.28 5698
1/30/2013 36.45 36.52 36.27 36.31 2772
1/29/2013 36.29 36.49 36.25 36.47 2909
1/28/2013 36.43 36.44 36.23 36.33 5444
1/25/2013 36.29 36.39 36.20 36.37 4331
1/24/2013 36.12 36.34 36.07 36.16 3722
1/23/2013 36.11 36.18 36.03 36.13 3870
1/22/2013 35.90 36.08 35.82 36.07 5131
1/18/2013 35.82 35.90 35.69 35.89 3796
1/17/2013 35.70 35.89 35.66 35.81 4570
1/16/2013 35.52 35.62 35.47 35.57 2496
1/15/2013 35.40 35.61 35.36 35.59 3555
1/14/2013 35.54 35.56 35.40 35.52 7741
1/11/2013 35.51 35.56 35.44 35.54 6013
1/10/2013 35.46 35.54 35.29 35.51 4401
1/9/2013 35.27 35.38 35.23 35.30 2539
1/8/2013 35.20 35.27 35.06 35.17 3619
1/7/2013 35.30 35.30 35.16 35.28 5076
1/4/2013 35.24 35.43 35.20 35.40 6312
1/3/2013 35.27 35.37 35.12 35.19 7468
1/2/2013 35.09 35.25 34.95 35.24 15001
12/31/2012 33.69 34.41 33.68 34.41 12767
Marketplace
Trading Center